Market Cap $2.50T
0.23%
Volume 24h $159.08B
-19.12%
BTC % 55.12%
0.18%
ETH % 12.06%
-0.24%
Coins
29.379
+12
Exchanges
885
Last update
1 minute ago
Abel finance (ABEL) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Nov-01 2024 | $0.00308656 | $0.00308433 | $0.00324271 | $0.00308488 | $18,004 | - |
| Oct-31 2024 | $0.0030848 | $0.00308372 | $0.00308845 | $0.00308695 | $16,013 | - |
| Oct-30 2024 | $0.0030878 | $0.00308695 | $0.00309016 | $0.00308732 | $16,610 | - |
| Oct-29 2024 | $0.00308646 | $0.00308528 | $0.00308841 | $0.00308691 | $16,088 | - |
| Oct-28 2024 | $0.00308611 | $0.003086 | $0.00309767 | $0.00309702 | $16,152 | - |
| Oct-27 2024 | $0.00309617 | $0.00309588 | $0.00313625 | $0.00309738 | $16,138 | - |
| Oct-26 2024 | $0.00309699 | $0.00309487 | $0.0031107 | $0.0031107 | $16,247 | - |
| Oct-25 2024 | $0.00309562 | $0.00309386 | $0.00309983 | $0.00309983 | $16,048 | - |
| Oct-24 2024 | $0.00309801 | $0.0030844 | $0.00309945 | $0.00308555 | $16,565 | - |
| Oct-23 2024 | $0.00322848 | $0.00024986 | $0.00322848 | $0.00024994 | $283,209 | - |
| Oct-22 2024 | $0.00024996 | $0.000245 | $0.00025023 | $0.00024518 | $46,182 | - |
| Oct-21 2024 | $0.00024518 | $0.00024512 | $0.00024551 | $0.00024523 | $44,104 | - |
| Oct-20 2024 | $0.00024521 | $0.00024519 | $0.00024533 | $0.00024523 | $42,788 | - |
| Oct-19 2024 | $0.00024527 | $0.00024522 | $0.00024597 | $0.00024527 | $44,066 | - |
| Oct-18 2024 | $0.00024514 | $0.00023987 | $0.00024525 | $0.00023988 | $43,988 | - |